Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.58 | 41.58 | 41.00 | 41.00 | 107,900 | -1.29(-3.05%) |
Apr 29, 2021 | 41.94 | 42.29 | 41.86 | 42.29 | 59,559 | +0.60(+1.44%) |
Apr 28, 2021 | 41.38 | 41.73 | 41.38 | 41.69 | 66,454 | +0.39(+0.94%) |
Apr 27, 2021 | 41.37 | 41.40 | 41.15 | 41.30 | 53,744 | -0.14(-0.34%) |
Apr 26, 2021 | 41.62 | 41.62 | 41.32 | 41.44 | 130,142 | -0.70(-1.66%) |
Apr 23, 2021 | 41.77 | 42.14 | 41.60 | 42.14 | 68,500 | +0.09(+0.21%) |
Apr 22, 2021 | 42.09 | 42.32 | 41.75 | 42.05 | 101,127 | +0.19(+0.45%) |
Apr 21, 2021 | 41.45 | 41.86 | 41.45 | 41.86 | 56,561 | +0.47(+1.14%) |
Apr 20, 2021 | 41.17 | 41.43 | 41.17 | 41.39 | 63,266 | +0.12(+0.30%) |
Apr 19, 2021 | 41.26 | 41.45 | 41.22 | 41.27 | 70,307 | +0.10(+0.23%) |
Apr 16, 2021 | 41.06 | 41.18 | 40.73 | 41.17 | 55,400 | +0.21(+0.51%) |
Apr 15, 2021 | 40.84 | 40.97 | 40.68 | 40.96 | 65,339 | +0.32(+0.79%) |
Apr 14, 2021 | 40.74 | 40.74 | 40.41 | 40.64 | 55,663 | +0.18(+0.44%) |
Apr 13, 2021 | 39.92 | 40.46 | 39.92 | 40.46 | 58,466 | +0.37(+0.92%) |
Apr 12, 2021 | 40.09 | 40.16 | 40.00 | 40.09 | 41,700 | -0.11(-0.27%) |
Apr 09, 2021 | 40.00 | 40.20 | 39.92 | 40.20 | 263,600 | +0.06(+0.15%) |
Apr 08, 2021 | 39.71 | 40.19 | 39.71 | 40.14 | 49,824 | +0.66(+1.67%) |
Apr 07, 2021 | 39.67 | 39.68 | 39.43 | 39.48 | 108,047 | -0.02(-0.05%) |
Apr 06, 2021 | 39.02 | 39.53 | 39.02 | 39.50 | 123,480 | +1.01(+2.62%) |
Apr 05, 2021 | 38.06 | 38.56 | 38.06 | 38.49 | 99,744 | +0.45(+1.20%) |
Apr 01, 2021 | 38.03 | 38.07 | 37.79 | 38.03 | 147,200 | +0.67(+1.81%) |
Mar 31, 2021 | 37.78 | 37.78 | 37.29 | 37.36 | 99,081 | -0.39(-1.03%) |
Mar 30, 2021 | 37.55 | 37.86 | 37.55 | 37.75 | 62,991 | +0.26(+0.69%) |
Mar 29, 2021 | 37.00 | 37.59 | 37.00 | 37.49 | 851,014 | +0.46(+1.24%) |
Mar 26, 2021 | 37.43 | 37.43 | 36.75 | 37.03 | 790,300 | -0.51(-1.36%) |
Mar 25, 2021 | 37.51 | 37.68 | 37.33 | 37.54 | 94,293 | +0.25(+0.67%) |
Mar 24, 2021 | 37.38 | 37.50 | 37.20 | 37.29 | 112,545 | -0.34(-0.90%) |
Mar 23, 2021 | 37.68 | 37.76 | 37.43 | 37.63 | 105,360 | -0.16(-0.42%) |
Mar 22, 2021 | 38.05 | 38.05 | 37.72 | 37.79 | 201,548 | -0.45(-1.18%) |
Mar 19, 2021 | 38.29 | 38.39 | 38.14 | 38.24 | 87,400 | +0.05(+0.13%) |
Mar 18, 2021 | 38.27 | 38.66 | 38.19 | 38.19 | 148,575 | -1.00(-2.55%) |
Mar 17, 2021 | 38.71 | 39.19 | 38.55 | 39.19 | 76,587 | +0.60(+1.57%) |
Mar 16, 2021 | 38.46 | 38.63 | 38.36 | 38.59 | 93,015 | +0.18(+0.47%) |
Mar 15, 2021 | 38.48 | 38.52 | 38.20 | 38.41 | 100,029 | -0.24(-0.63%) |
Mar 12, 2021 | 38.38 | 38.65 | 38.13 | 38.65 | 93,900 | +0.16(+0.42%) |
Mar 11, 2021 | 38.31 | 38.52 | 38.21 | 38.49 | 92,244 | +0.10(+0.26%) |
Mar 10, 2021 | 38.09 | 38.46 | 38.01 | 38.39 | 240,862 | +1.03(+2.76%) |
Mar 09, 2021 | 37.49 | 37.61 | 37.25 | 37.36 | 140,895 | +0.14(+0.39%) |
Mar 08, 2021 | 37.36 | 37.57 | 37.16 | 37.22 | 87,856 | -0.98(-2.56%) |
Mar 05, 2021 | 37.68 | 38.25 | 37.49 | 38.20 | 253,800 | +0.41(+1.07%) |
Mar 04, 2021 | 37.89 | 38.34 | 37.55 | 37.79 | 121,001 | +0.10(+0.27%) |
Mar 03, 2021 | 37.69 | 37.98 | 37.62 | 37.69 | 89,912 | -0.39(-1.04%) |
Mar 02, 2021 | 38.25 | 38.25 | 37.92 | 38.08 | 81,696 | -0.11(-0.28%) |
Mar 01, 2021 | 38.18 | 38.31 | 38.03 | 38.19 | 577,890 | +0.15(+0.39%) |
Feb 26, 2021 | 38.31 | 38.37 | 37.98 | 38.04 | 77,400 | -0.89(-2.29%) |
Feb 25, 2021 | 39.19 | 39.42 | 38.84 | 38.93 | 102,156 | -0.22(-0.56%) |
Feb 24, 2021 | 38.84 | 39.15 | 38.35 | 39.15 | 86,101 | -0.04(-0.10%) |
Feb 23, 2021 | 38.92 | 39.19 | 38.85 | 39.19 | 92,304 | +0.02(+0.05%) |
Feb 22, 2021 | 39.12 | 39.26 | 38.95 | 39.17 | 81,481 | -0.37(-0.94%) |
Feb 19, 2021 | 39.95 | 40.01 | 39.49 | 39.54 | 89,600 | -0.42(-1.05%) |
Feb 18, 2021 | 39.63 | 39.98 | 39.54 | 39.96 | 79,866 | +0.51(+1.28%) |
Feb 17, 2021 | 39.34 | 39.73 | 39.09 | 39.45 | 96,681 | -0.09(-0.21%) |
Feb 16, 2021 | 39.46 | 39.63 | 39.36 | 39.54 | 65,078 | +0.76(+1.96%) |
Feb 12, 2021 | 38.59 | 38.78 | 38.39 | 38.78 | 104,700 | -0.04(-0.10%) |
Feb 11, 2021 | 39.23 | 39.30 | 38.42 | 38.82 | 88,750 | -0.49(-1.25%) |
Feb 10, 2021 | 39.78 | 39.78 | 39.31 | 39.31 | 73,254 | -0.27(-0.68%) |
Feb 09, 2021 | 39.74 | 39.74 | 39.40 | 39.58 | 141,085 | +0.57(+1.46%) |
Feb 08, 2021 | 39.24 | 39.28 | 38.94 | 39.01 | 388,785 | -0.12(-0.32%) |
Feb 05, 2021 | 39.17 | 39.25 | 38.94 | 39.13 | 427,400 | +0.64(+1.68%) |
Feb 04, 2021 | 38.19 | 38.56 | 38.08 | 38.49 | 93,653 | +0.34(+0.89%) |
Feb 03, 2021 | 38.09 | 38.23 | 37.91 | 38.15 | 132,680 | -0.39(-1.01%) |
Feb 02, 2021 | 38.44 | 38.62 | 38.34 | 38.54 | 74,806 | +0.52(+1.37%) |
Feb 01, 2021 | 37.91 | 38.12 | 37.58 | 38.02 | 138,315 | +0.27(+0.72%) |
Jan 29, 2021 | 37.85 | 38.21 | 37.57 | 37.75 | 81,000 | -0.43(-1.13%) |
Jan 28, 2021 | 37.99 | 38.45 | 37.99 | 38.18 | 109,691 | +1.37(+3.72%) |
Jan 27, 2021 | 36.66 | 37.10 | 36.65 | 36.81 | 109,802 | -0.74(-1.97%) |
Jan 26, 2021 | 37.36 | 37.71 | 37.16 | 37.55 | 121,443 | +0.61(+1.65%) |
Jan 25, 2021 | 36.81 | 36.99 | 36.63 | 36.94 | 77,890 | -0.36(-0.97%) |
Jan 22, 2021 | 37.01 | 37.36 | 36.98 | 37.30 | 125,800 | -0.21(-0.56%) |
Jan 21, 2021 | 37.22 | 37.51 | 37.15 | 37.51 | 90,337 | +0.06(+0.16%) |
Jan 20, 2021 | 37.40 | 37.53 | 37.18 | 37.45 | 92,092 | -0.46(-1.21%) |
Jan 19, 2021 | 38.27 | 38.27 | 37.79 | 37.91 | 123,395 | +0.42(+1.12%) |
Jan 15, 2021 | 37.52 | 37.60 | 37.29 | 37.49 | 154,400 | -0.41(-1.08%) |
Jan 14, 2021 | 38.26 | 38.26 | 37.78 | 37.90 | 108,989 | -0.57(-1.48%) |
Jan 13, 2021 | 38.30 | 38.60 | 38.29 | 38.47 | 282,671 | +0.26(+0.68%) |
Jan 12, 2021 | 37.98 | 38.21 | 37.90 | 38.21 | 71,818 | +0.08(+0.22%) |
Jan 11, 2021 | 38.06 | 38.42 | 37.93 | 38.13 | 108,175 | -0.51(-1.33%) |
Jan 08, 2021 | 38.55 | 38.70 | 38.30 | 38.64 | 77,500 | +0.53(+1.39%) |
Jan 07, 2021 | 37.95 | 38.28 | 37.95 | 38.11 | 115,640 | +0.48(+1.28%) |
Jan 06, 2021 | 37.64 | 37.84 | 37.43 | 37.63 | 62,821 | -0.58(-1.52%) |
Jan 05, 2021 | 38.32 | 38.32 | 37.94 | 38.21 | 115,642 | -0.41(-1.06%) |
Jan 04, 2021 | 39.31 | 39.31 | 38.57 | 38.62 | 96,771 | +0.27(+0.70%) |
Dec 31, 2020 | 38.35 | 38.35 | 38.35 | 69,873 | -1.00(-2.54%) | |
Dec 30, 2020 | 39.33 | 39.43 | 39.22 | 39.35 | 69,873 | -0.09(-0.23%) |
Dec 29, 2020 | 39.43 | 39.52 | 39.14 | 39.44 | 72,346 | +0.49(+1.26%) |
Dec 28, 2020 | 38.72 | 39.15 | 38.72 | 38.95 | 112,533 | +0.41(+1.07%) |
Dec 24, 2020 | 38.80 | 38.80 | 38.24 | 38.54 | 47,600 | +0.19(+0.49%) |
Dec 23, 2020 | 38.55 | 38.55 | 38.18 | 38.35 | 198,430 | +0.07(+0.18%) |
Dec 22, 2020 | 38.27 | 38.31 | 37.96 | 38.28 | 106,678 | +0.27(+0.71%) |
Dec 21, 2020 | 37.74 | 38.17 | 37.33 | 38.01 | 89,382 | -0.55(-1.43%) |
Dec 18, 2020 | 38.91 | 38.91 | 38.29 | 38.56 | 114,500 | -0.26(-0.66%) |
Dec 17, 2020 | 39.23 | 39.23 | 38.75 | 38.82 | 92,270 | +0.32(+0.83%) |
Dec 16, 2020 | 38.32 | 38.73 | 38.32 | 38.50 | 102,102 | +0.00(+0.00%) |
Dec 15, 2020 | 38.55 | 38.62 | 38.40 | 38.50 | 64,970 | -0.31(-0.81%) |
Dec 14, 2020 | 38.80 | 39.22 | 38.79 | 38.81 | 110,201 | +0.25(+0.66%) |
Dec 11, 2020 | 38.49 | 38.57 | 38.13 | 38.56 | 503,500 | +0.24(+0.63%) |
Dec 10, 2020 | 38.39 | 38.62 | 38.21 | 38.32 | 213,865 | +0.28(+0.74%) |
Dec 09, 2020 | 38.08 | 38.08 | 37.72 | 38.04 | 114,839 | +0.28(+0.74%) |
Dec 08, 2020 | 38.25 | 38.25 | 37.67 | 37.76 | 88,087 | -0.28(-0.74%) |
Dec 07, 2020 | 37.86 | 38.34 | 37.85 | 38.04 | 118,884 | -0.40(-1.04%) |
Dec 04, 2020 | 38.41 | 38.57 | 38.29 | 38.44 | 123,700 | -0.06(-0.16%) |
Dec 03, 2020 | 38.62 | 38.70 | 38.32 | 38.50 | 310,694 | -0.10(-0.26%) |
Dec 02, 2020 | 38.80 | 38.80 | 38.42 | 38.60 | 144,400 | -0.60(-1.53%) |
Dec 01, 2020 | 38.88 | 39.20 | 38.67 | 39.20 | 611,805 | +0.65(+1.69%) |
Nov 30, 2020 | 38.67 | 38.80 | 38.12 | 38.55 | 93,136 | +0.43(+1.13%) |
Nov 27, 2020 | 38.18 | 38.37 | 38.02 | 38.12 | 34,800 | +0.96(+2.58%) |
Nov 25, 2020 | 36.81 | 37.17 | 36.81 | 37.16 | 89,000 | -0.18(-0.48%) |
Nov 24, 2020 | 37.14 | 37.56 | 36.68 | 37.34 | 713,933 | +0.36(+0.97%) |
Nov 23, 2020 | 37.51 | 37.51 | 36.80 | 36.98 | 54,982 | -0.28(-0.75%) |
Nov 20, 2020 | 37.45 | 37.53 | 36.90 | 37.26 | 67,200 | -1.10(-2.87%) |
Nov 19, 2020 | 38.43 | 38.43 | 38.02 | 38.36 | 59,506 | +0.12(+0.31%) |
Nov 18, 2020 | 38.73 | 38.73 | 38.11 | 38.24 | 60,035 | +0.02(+0.05%) |
Nov 17, 2020 | 37.99 | 38.30 | 37.95 | 38.22 | 67,909 | -0.30(-0.78%) |
Nov 16, 2020 | 38.13 | 38.60 | 38.13 | 38.52 | 53,062 | +0.63(+1.66%) |
Nov 13, 2020 | 37.80 | 37.89 | 37.45 | 37.89 | 57,600 | +0.59(+1.60%) |
Nov 12, 2020 | 37.73 | 37.80 | 37.22 | 37.30 | 68,444 | -0.71(-1.88%) |
Nov 11, 2020 | 37.84 | 38.01 | 37.65 | 38.01 | 74,724 | +0.19(+0.50%) |
Nov 10, 2020 | 37.52 | 38.00 | 37.51 | 37.82 | 91,393 | +0.70(+1.89%) |
Nov 09, 2020 | 37.44 | 37.63 | 37.04 | 37.12 | 82,729 | +1.98(+5.63%) |
Nov 06, 2020 | 35.17 | 35.32 | 34.95 | 35.14 | 140,800 | +0.17(+0.49%) |
Nov 05, 2020 | 35.14 | 35.14 | 34.68 | 34.97 | 98,283 | +0.94(+2.76%) |
Nov 04, 2020 | 33.76 | 34.27 | 33.56 | 34.03 | 58,993 | +0.51(+1.52%) |
Nov 03, 2020 | 33.27 | 33.52 | 33.11 | 33.52 | 110,000 | +0.69(+2.10%) |
Nov 02, 2020 | 32.59 | 32.84 | 32.43 | 32.83 | 135,088 | +0.54(+1.67%) |
Oct 30, 2020 | 32.15 | 32.34 | 31.90 | 32.29 | 105,300 | -0.12(-0.37%) |
Oct 29, 2020 | 32.22 | 32.48 | 31.98 | 32.41 | 158,155 | -0.34(-1.04%) |
Oct 28, 2020 | 32.67 | 32.98 | 32.51 | 32.75 | 204,747 | -1.40(-4.10%) |
Oct 27, 2020 | 34.28 | 34.28 | 33.98 | 34.15 | 134,869 | -0.50(-1.44%) |
Oct 26, 2020 | 34.60 | 34.68 | 34.46 | 34.65 | 746,865 | -0.53(-1.51%) |
Oct 23, 2020 | 35.22 | 35.30 | 34.90 | 35.18 | 288,300 | +0.38(+1.09%) |
Oct 22, 2020 | 34.69 | 34.95 | 34.44 | 34.80 | 1,321,239 | +1.08(+3.20%) |
Oct 21, 2020 | 33.63 | 33.79 | 33.39 | 33.72 | 1,870,080 | -0.19(-0.56%) |
Oct 20, 2020 | 33.91 | 33.95 | 33.75 | 33.91 | 715,243 | +0.39(+1.16%) |
Oct 19, 2020 | 33.47 | 33.77 | 33.31 | 33.52 | 612,358 | +0.21(+0.63%) |
Oct 16, 2020 | 32.85 | 33.32 | 32.81 | 33.31 | 92,700 | +0.61(+1.87%) |
Oct 15, 2020 | 32.31 | 32.71 | 32.02 | 32.70 | 53,520 | -0.27(-0.82%) |
Oct 14, 2020 | 33.21 | 33.21 | 32.87 | 32.97 | 51,791 | -0.13(-0.39%) |
Oct 13, 2020 | 32.90 | 33.15 | 32.88 | 33.10 | 51,805 | +0.02(+0.06%) |
Oct 12, 2020 | 32.86 | 33.12 | 32.80 | 33.08 | 49,368 | +0.56(+1.72%) |
Oct 09, 2020 | 32.50 | 32.71 | 32.48 | 32.52 | 455,100 | +0.46(+1.43%) |
Oct 08, 2020 | 32.12 | 32.20 | 31.98 | 32.06 | 316,210 | -0.08(-0.25%) |
Oct 07, 2020 | 32.35 | 32.35 | 32.02 | 32.14 | 93,729 | +0.71(+2.26%) |
Oct 06, 2020 | 32.18 | 32.18 | 31.43 | 31.43 | 81,446 | -0.70(-2.18%) |
Oct 05, 2020 | 32.02 | 32.23 | 31.98 | 32.13 | 57,841 | +0.53(+1.68%) |
Oct 02, 2020 | 31.34 | 31.64 | 31.29 | 31.60 | 57,500 | -0.21(-0.66%) |
Oct 01, 2020 | 32.27 | 32.27 | 31.69 | 31.81 | 38,722 | -0.05(-0.16%) |
Sep 30, 2020 | 32.18 | 32.18 | 31.48 | 31.86 | 60,218 | -0.22(-0.69%) |
Sep 29, 2020 | 31.92 | 32.15 | 31.66 | 32.08 | 43,322 | +0.45(+1.42%) |
Sep 28, 2020 | 31.64 | 31.75 | 31.56 | 31.63 | 62,293 | +0.66(+2.13%) |
Sep 25, 2020 | 30.88 | 30.97 | 30.53 | 30.97 | 54,500 | -0.51(-1.62%) |
Sep 24, 2020 | 31.50 | 31.64 | 31.25 | 31.48 | 91,281 | +0.15(+0.48%) |
Sep 23, 2020 | 32.03 | 32.03 | 31.25 | 31.33 | 76,269 | -0.64(-2.00%) |
Sep 22, 2020 | 31.87 | 31.97 | 31.45 | 31.97 | 58,655 | -0.39(-1.21%) |
Sep 21, 2020 | 32.21 | 32.36 | 31.77 | 32.36 | 52,250 | -0.47(-1.43%) |
Sep 18, 2020 | 32.66 | 32.88 | 32.55 | 32.83 | 55,800 | -0.40(-1.20%) |
Sep 17, 2020 | 32.99 | 33.23 | 32.93 | 33.23 | 38,388 | +0.17(+0.51%) |
Sep 16, 2020 | 33.66 | 33.66 | 33.06 | 33.06 | 65,467 | -0.72(-2.13%) |
Sep 15, 2020 | 33.83 | 33.95 | 33.66 | 33.78 | 56,948 | +0.00(+0.00%) |
Sep 14, 2020 | 33.81 | 33.91 | 33.58 | 33.78 | 56,464 | +0.05(+0.15%) |
Sep 11, 2020 | 33.67 | 33.91 | 33.38 | 33.73 | 91,300 | +0.51(+1.54%) |
Sep 10, 2020 | 34.05 | 34.05 | 33.22 | 33.22 | 365,183 | -0.22(-0.66%) |
Sep 09, 2020 | 33.60 | 33.66 | 33.42 | 33.44 | 80,011 | +0.34(+1.03%) |
Sep 08, 2020 | 33.10 | 33.33 | 32.98 | 33.10 | 108,742 | -0.70(-2.07%) |
Sep 04, 2020 | 33.49 | 33.84 | 33.13 | 33.80 | 98,600 | -0.63(-1.83%) |
Sep 03, 2020 | 35.11 | 35.20 | 34.15 | 34.43 | 59,271 | -0.18(-0.52%) |
Sep 02, 2020 | 34.20 | 34.62 | 34.01 | 34.61 | 55,599 | +0.78(+2.31%) |
Sep 01, 2020 | 34.12 | 34.12 | 33.52 | 33.83 | 77,681 | -0.49(-1.43%) |
Aug 31, 2020 | 34.59 | 34.62 | 34.19 | 34.32 | 91,511 | -0.31(-0.90%) |
Aug 28, 2020 | 34.80 | 34.80 | 34.40 | 34.63 | 273,500 | +0.03(+0.09%) |
Aug 27, 2020 | 35.00 | 35.00 | 34.45 | 34.60 | 68,791 | -0.43(-1.23%) |
Aug 26, 2020 | 34.60 | 35.03 | 34.60 | 35.03 | 47,678 | +0.10(+0.29%) |
Aug 25, 2020 | 34.97 | 34.98 | 34.56 | 34.93 | 75,965 | +0.40(+1.16%) |
Aug 24, 2020 | 34.60 | 34.91 | 34.40 | 34.53 | 56,854 | +0.56(+1.65%) |
Aug 21, 2020 | 33.65 | 33.97 | 33.48 | 33.97 | 45,200 | -0.63(-1.83%) |
Aug 20, 2020 | 34.09 | 34.68 | 34.09 | 34.60 | 84,095 | -0.11(-0.30%) |
Aug 19, 2020 | 34.87 | 35.06 | 34.59 | 34.71 | 50,065 | -0.06(-0.17%) |
Aug 18, 2020 | 34.76 | 34.79 | 34.55 | 34.77 | 70,448 | -0.31(-0.88%) |
Aug 17, 2020 | 34.95 | 35.08 | 34.59 | 35.08 | 58,041 | +1.18(+3.48%) |
Aug 14, 2020 | 33.89 | 33.91 | 33.72 | 33.90 | 91,400 | -0.65(-1.88%) |
Aug 13, 2020 | 34.53 | 34.70 | 34.36 | 34.55 | 45,421 | +0.37(+1.08%) |
Aug 12, 2020 | 34.16 | 34.29 | 34.05 | 34.18 | 37,989 | +0.53(+1.58%) |
Aug 11, 2020 | 34.19 | 34.35 | 33.52 | 33.65 | 99,046 | -0.29(-0.85%) |
Aug 10, 2020 | 33.80 | 34.09 | 33.68 | 33.94 | 49,900 | -0.11(-0.32%) |
Aug 07, 2020 | 33.85 | 34.09 | 33.79 | 34.05 | 81,600 | -0.45(-1.30%) |
Aug 06, 2020 | 34.09 | 34.52 | 34.09 | 34.50 | 73,246 | -0.20(-0.59%) |
Aug 05, 2020 | 34.82 | 34.89 | 34.66 | 34.70 | 67,840 | -0.30(-0.86%) |
Aug 04, 2020 | 34.93 | 35.07 | 34.67 | 35.01 | 119,706 | -0.32(-0.92%) |
Aug 03, 2020 | 35.02 | 35.39 | 34.99 | 35.33 | 40,213 | +0.99(+2.88%) |
Jul 31, 2020 | 35.00 | 35.00 | 34.16 | 34.34 | 90,200 | -0.83(-2.36%) |
Jul 30, 2020 | 35.05 | 35.28 | 34.72 | 35.17 | 78,637 | -0.02(-0.06%) |
Jul 29, 2020 | 34.52 | 35.24 | 34.51 | 35.19 | 56,263 | +1.43(+4.24%) |
Jul 28, 2020 | 33.70 | 34.05 | 33.67 | 33.76 | 46,651 | -0.19(-0.56%) |
Jul 27, 2020 | 33.72 | 33.95 | 33.67 | 33.95 | 55,939 | +0.38(+1.13%) |
Jul 24, 2020 | 33.62 | 33.62 | 33.16 | 33.57 | 57,800 | +0.47(+1.42%) |
Jul 23, 2020 | 33.61 | 33.61 | 32.97 | 33.10 | 51,778 | +0.55(+1.69%) |
Jul 22, 2020 | 32.59 | 32.67 | 32.33 | 32.55 | 56,553 | -0.32(-0.97%) |
Jul 21, 2020 | 32.55 | 33.03 | 32.54 | 32.87 | 96,435 | +0.72(+2.26%) |
Jul 20, 2020 | 31.82 | 32.20 | 31.82 | 32.15 | 45,490 | +0.24(+0.75%) |
Jul 17, 2020 | 31.92 | 31.94 | 31.71 | 31.91 | 46,400 | +0.10(+0.30%) |
Jul 16, 2020 | 32.19 | 32.19 | 31.75 | 31.81 | 155,087 | -0.56(-1.73%) |
Jul 15, 2020 | 32.32 | 32.54 | 32.08 | 32.37 | 60,235 | +0.29(+0.90%) |
Jul 14, 2020 | 32.00 | 32.25 | 31.72 | 32.08 | 61,239 | +0.27(+0.86%) |
Jul 13, 2020 | 32.54 | 32.54 | 31.77 | 31.80 | 55,774 | -0.23(-0.73%) |
Jul 10, 2020 | 31.84 | 32.09 | 31.66 | 32.04 | 61,000 | +0.28(+0.88%) |
Jul 09, 2020 | 31.80 | 31.90 | 31.61 | 31.76 | 63,714 | -0.43(-1.34%) |
Jul 08, 2020 | 31.68 | 32.19 | 31.55 | 32.19 | 59,797 | +0.79(+2.53%) |
Jul 07, 2020 | 31.54 | 32.00 | 31.40 | 31.40 | 63,516 | -0.90(-2.80%) |
Jul 06, 2020 | 32.94 | 32.94 | 32.07 | 32.30 | 70,549 | +0.01(+0.03%) |
Jul 02, 2020 | 32.22 | 32.39 | 31.93 | 32.29 | 74,000 | +0.37(+1.16%) |
Jul 01, 2020 | 31.36 | 31.92 | 31.31 | 31.92 | 66,033 | +0.24(+0.76%) |
Jun 30, 2020 | 31.43 | 31.77 | 31.28 | 31.68 | 48,583 | +0.16(+0.51%) |
Jun 29, 2020 | 31.30 | 31.53 | 31.21 | 31.52 | 63,284 | +0.11(+0.35%) |
Jun 26, 2020 | 32.29 | 32.29 | 31.24 | 31.41 | 56,800 | -0.21(-0.66%) |
Jun 25, 2020 | 31.93 | 31.93 | 31.26 | 31.62 | 87,234 | +0.18(+0.57%) |
Jun 24, 2020 | 31.57 | 31.71 | 31.06 | 31.44 | 59,285 | -0.63(-1.96%) |
Jun 23, 2020 | 32.84 | 32.84 | 31.90 | 32.07 | 68,289 | -0.01(-0.03%) |
Jun 22, 2020 | 31.77 | 32.08 | 31.60 | 32.08 | 64,595 | +0.26(+0.82%) |
Jun 19, 2020 | 32.91 | 32.99 | 31.65 | 31.82 | 55,700 | -0.31(-0.96%) |
Jun 18, 2020 | 31.94 | 32.14 | 31.91 | 32.13 | 69,700 | -0.21(-0.66%) |
Jun 17, 2020 | 32.20 | 32.74 | 32.08 | 32.34 | 96,643 | -0.21(-0.63%) |
Jun 16, 2020 | 32.85 | 32.89 | 32.30 | 32.55 | 80,890 | +0.50(+1.56%) |
Jun 15, 2020 | 31.73 | 32.31 | 31.58 | 32.05 | 162,819 | -0.56(-1.72%) |
Jun 12, 2020 | 33.03 | 33.03 | 32.07 | 32.61 | 87,000 | +0.76(+2.39%) |
Jun 11, 2020 | 32.51 | 32.76 | 31.76 | 31.85 | 146,460 | -1.63(-4.87%) |
Jun 10, 2020 | 33.56 | 33.66 | 33.11 | 33.48 | 125,596 | +0.27(+0.81%) |
Jun 09, 2020 | 33.26 | 33.40 | 32.70 | 33.21 | 53,893 | -0.49(-1.45%) |
Jun 08, 2020 | 33.21 | 33.70 | 33.13 | 33.70 | 76,636 | +0.88(+2.68%) |
Jun 05, 2020 | 32.84 | 33.37 | 32.78 | 32.82 | 109,700 | -0.55(-1.65%) |
Jun 04, 2020 | 33.35 | 33.62 | 33.15 | 33.37 | 124,009 | +0.64(+1.96%) |
Jun 03, 2020 | 32.80 | 33.08 | 32.34 | 32.73 | 46,978 | +0.77(+2.41%) |
Jun 02, 2020 | 32.00 | 32.00 | 31.68 | 31.96 | 110,220 | +0.34(+1.08%) |
Jun 01, 2020 | 31.65 | 31.67 | 31.50 | 31.62 | 75,037 | +0.29(+0.93%) |
May 29, 2020 | 31.56 | 31.56 | 30.91 | 31.33 | 102,000 | -0.16(-0.49%) |
May 28, 2020 | 31.09 | 31.88 | 31.09 | 31.48 | 80,662 | +0.16(+0.53%) |
May 27, 2020 | 30.63 | 31.32 | 30.63 | 31.32 | 131,433 | +0.99(+3.26%) |
May 26, 2020 | 30.74 | 30.74 | 30.23 | 30.33 | 117,687 | +1.22(+4.19%) |
May 22, 2020 | 29.19 | 29.34 | 28.72 | 29.11 | 69,300 | -0.30(-1.02%) |
May 21, 2020 | 29.96 | 29.96 | 29.18 | 29.41 | 216,438 | -0.02(-0.06%) |
May 20, 2020 | 29.09 | 29.52 | 28.93 | 29.43 | 156,598 | +0.88(+3.08%) |
May 19, 2020 | 28.91 | 29.03 | 28.55 | 28.55 | 227,433 | -0.43(-1.48%) |
May 18, 2020 | 28.56 | 29.06 | 28.41 | 28.98 | 161,160 | +1.34(+4.85%) |
May 15, 2020 | 27.85 | 27.85 | 27.21 | 27.64 | 104,000 | +0.24(+0.88%) |
May 14, 2020 | 27.29 | 27.47 | 26.89 | 27.40 | 180,541 | -0.18(-0.65%) |
May 13, 2020 | 28.64 | 28.64 | 27.45 | 27.58 | 585,517 | -1.00(-3.51%) |
May 12, 2020 | 29.54 | 29.54 | 28.58 | 28.58 | 521,880 | -0.82(-2.79%) |
May 11, 2020 | 29.63 | 29.63 | 28.99 | 29.40 | 110,104 | -0.35(-1.18%) |
May 08, 2020 | 30.05 | 30.19 | 29.20 | 29.75 | 95,700 | +0.41(+1.40%) |
May 07, 2020 | 28.75 | 29.50 | 28.72 | 29.34 | 242,984 | +0.61(+2.12%) |
May 06, 2020 | 28.93 | 29.02 | 28.57 | 28.73 | 73,592 | +0.09(+0.31%) |
May 05, 2020 | 29.06 | 29.14 | 28.54 | 28.64 | 100,477 | -1.12(-3.76%) |
May 04, 2020 | 29.96 | 30.10 | 29.52 | 29.76 | 181,771 | +0.46(+1.57%) |